ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033160/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,160404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6810,170,2,2.56,899584230,131930,157.04,6700,6980,6700,8630,4650,6640,6818.65,3.83,0,17037,6940,6790,6550,6400,6160,6865,6475,110,1990,500,4780,10,1,22066331,1503,-5.59,0.42,12,0.60,-1218.00,16036.00,14280,20240402,-52.31,5340,20241210,27.53,11000,-38.09,20250203,5950,14.45,20250409,13730,-50.40,20240524,5340,27.53,20241210,3.56,Y,033160,500,110 억,,846185,N,N,2568,N,00,N
20250414,150406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6830,190,2,2.86,885130460,129812,154.52,6700,6980,6700,8630,4650,6640,6818.56,3.83,0,16690,6940,6790,6550,6400,6160,6865,6475,110,1990,500,4780,10,1,22066331,1507,-5.61,0.43,12,0.59,-1218.00,16036.00,14280,20240402,-52.17,5340,20241210,27.90,11000,-37.91,20250203,5950,14.79,20250409,13730,-50.25,20240524,5340,27.90,20241210,3.56,Y,033160,500,110 억,,846185,N,N,4494,N,00,N
20250414,140406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,200,2,3.01,858077590,125861,149.81,6700,6980,6700,8630,4650,6640,6817.66,3.83,0,14194,6940,6790,6550,6400,6160,6865,6475,110,1990,500,4780,10,1,22066331,1509,-5.62,0.43,12,0.57,-1218.00,16036.00,14280,20240402,-52.10,5340,20241210,28.09,11000,-37.82,20250203,5950,14.96,20250409,13730,-50.18,20240524,5340,28.09,20241210,3.56,Y,033160,500,110 억,,846185,N,N,4494,N,00,N
20250414,130406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6820,180,2,2.71,801882280,117633,140.02,6700,6980,6700,8630,4650,6640,6816.81,3.83,0,12492,6940,6790,6550,6400,6160,6865,6475,110,1990,500,4780,10,1,22066331,1505,-5.60,0.43,12,0.53,-1218.00,16036.00,14280,20240402,-52.24,5340,20241210,27.72,11000,-38.00,20250203,5950,14.62,20250409,13730,-50.33,20240524,5340,27.72,20241210,3.56,Y,033160,500,110 억,,846185,N,N,4494,N,00,N
20250414,120407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6820,180,2,2.71,794983540,116623,138.82,6700,6980,6700,8630,4650,6640,6816.70,3.83,0,12571,6940,6790,6550,6400,6160,6865,6475,110,1990,500,4780,10,1,22066331,1505,-5.60,0.43,12,0.53,-1218.00,16036.00,14280,20240402,-52.24,5340,20241210,27.72,11000,-38.00,20250203,5950,14.62,20250409,13730,-50.33,20240524,5340,27.72,20241210,3.56,Y,033160,500,110 억,,846185,N,N,4494,N,00,N
20250414,110405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6820,180,2,2.71,775725690,113798,135.45,6700,6980,6700,8630,4650,6640,6816.69,3.83,0,12030,6940,6790,6550,6400,6160,6865,6475,110,1990,500,4780,10,1,22066331,1505,-5.60,0.43,12,0.52,-1218.00,16036.00,14280,20240402,-52.24,5340,20241210,27.72,11000,-38.00,20250203,5950,14.62,20250409,13730,-50.33,20240524,5340,27.72,20241210,3.56,Y,033160,500,110 억,,846185,N,N,4494,N,00,N
20250414,100406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6780,140,2,2.11,643820510,94498,112.48,6700,6980,6700,8630,4650,6640,6813.06,3.83,0,12276,6940,6790,6550,6400,6160,6865,6475,110,1990,500,4780,10,1,22066331,1496,-5.57,0.42,12,0.43,-1218.00,16036.00,14280,20240402,-52.52,5340,20241210,26.97,11000,-38.36,20250203,5950,13.95,20250409,13730,-50.62,20240524,5340,26.97,20241210,3.56,Y,033160,500,110 억,,846185,N,N,4494,N,00,N
20250414,090406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6750,110,2,1.66,26966830,4011,4.77,6700,6750,6700,8630,4650,6640,6723.22,3.83,0,133,6940,6790,6550,6400,6160,6865,6475,110,1990,500,4780,10,1,22066331,1489,-5.54,0.42,12,0.02,-1218.00,16036.00,14280,20240402,-52.73,5340,20241210,26.40,11000,-38.64,20250203,5950,13.45,20250409,13730,-50.84,20240524,5340,26.40,20241210,3.56,Y,033160,500,110 억,,846185,N,N,4494,N,00,N
20250411,160402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6640,190,2,2.95,547616055,84012,115.42,6400,6700,6310,8380,4520,6450,6518.29,3.86,0,-4654,6596,6522,6416,6342,6236,6560,6380,110,1930,500,4640,10,1,22066331,1465,-5.45,0.41,12,0.38,-1218.00,16036.00,14330,20240401,-53.66,5340,20241210,24.34,11000,-39.64,20250203,5950,11.60,20250409,13730,-51.64,20240524,5340,24.34,20241210,3.62,Y,033160,500,110 억,,850843,N,N,4494,N,00,N
20250411,150405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6600,150,2,2.33,528332525,81097,111.41,6400,6700,6310,8380,4520,6450,6514.82,3.86,0,-5167,6596,6522,6416,6342,6236,6560,6380,110,1930,500,4640,10,1,22066331,1456,-5.42,0.41,12,0.37,-1218.00,16036.00,14330,20240401,-53.94,5340,20241210,23.60,11000,-40.00,20250203,5950,10.92,20250409,13730,-51.93,20240524,5340,23.60,20241210,3.62,Y,033160,500,110 억,,850843,N,N,1313,N,00,N
20250411,140405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6540,90,2,1.40,488102080,74995,103.03,6400,6700,6310,8380,4520,6450,6508.46,3.86,0,-4267,6596,6522,6416,6342,6236,6560,6380,110,1930,500,4640,10,1,22066331,1443,-5.37,0.41,12,0.34,-1218.00,16036.00,14330,20240401,-54.36,5340,20241210,22.47,11000,-40.55,20250203,5950,9.92,20250409,13730,-52.37,20240524,5340,22.47,20241210,3.62,Y,033160,500,110 억,,850843,N,N,1313,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 160404 57 100.00 KOSDAQ 전기·전자 N N N N N 6810 170 2 2.56 899584230 131930 157.04 6700 6980 6700 8630 4650 6640 6818.65 3.83 0 17037 6940 6790 6550 6400 6160 6865 6475 110 1990 500 4780 10 1 22066331 1503 -5.59 0.42 12 0.60 -1218.00 16036.00 14280 20240402 -52.31 5340 20241210 27.53 11000 -38.09 20250203 5950 14.45 20250409 13730 -50.40 20240524 5340 27.53 20241210 3.56 Y 033160 500 110 억 846185 N N 2568 N 00 N
3 20250414 150406 57 100.00 KOSDAQ 전기·전자 N N N N N 6830 190 2 2.86 885130460 129812 154.52 6700 6980 6700 8630 4650 6640 6818.56 3.83 0 16690 6940 6790 6550 6400 6160 6865 6475 110 1990 500 4780 10 1 22066331 1507 -5.61 0.43 12 0.59 -1218.00 16036.00 14280 20240402 -52.17 5340 20241210 27.90 11000 -37.91 20250203 5950 14.79 20250409 13730 -50.25 20240524 5340 27.90 20241210 3.56 Y 033160 500 110 억 846185 N N 4494 N 00 N
4 20250414 140406 57 100.00 KOSDAQ 전기·전자 N N N N N 6840 200 2 3.01 858077590 125861 149.81 6700 6980 6700 8630 4650 6640 6817.66 3.83 0 14194 6940 6790 6550 6400 6160 6865 6475 110 1990 500 4780 10 1 22066331 1509 -5.62 0.43 12 0.57 -1218.00 16036.00 14280 20240402 -52.10 5340 20241210 28.09 11000 -37.82 20250203 5950 14.96 20250409 13730 -50.18 20240524 5340 28.09 20241210 3.56 Y 033160 500 110 억 846185 N N 4494 N 00 N
5 20250414 130406 57 100.00 KOSDAQ 전기·전자 N N N N N 6820 180 2 2.71 801882280 117633 140.02 6700 6980 6700 8630 4650 6640 6816.81 3.83 0 12492 6940 6790 6550 6400 6160 6865 6475 110 1990 500 4780 10 1 22066331 1505 -5.60 0.43 12 0.53 -1218.00 16036.00 14280 20240402 -52.24 5340 20241210 27.72 11000 -38.00 20250203 5950 14.62 20250409 13730 -50.33 20240524 5340 27.72 20241210 3.56 Y 033160 500 110 억 846185 N N 4494 N 00 N
6 20250414 120407 57 100.00 KOSDAQ 전기·전자 N N N N N 6820 180 2 2.71 794983540 116623 138.82 6700 6980 6700 8630 4650 6640 6816.70 3.83 0 12571 6940 6790 6550 6400 6160 6865 6475 110 1990 500 4780 10 1 22066331 1505 -5.60 0.43 12 0.53 -1218.00 16036.00 14280 20240402 -52.24 5340 20241210 27.72 11000 -38.00 20250203 5950 14.62 20250409 13730 -50.33 20240524 5340 27.72 20241210 3.56 Y 033160 500 110 억 846185 N N 4494 N 00 N
7 20250414 110405 57 100.00 KOSDAQ 전기·전자 N N N N N 6820 180 2 2.71 775725690 113798 135.45 6700 6980 6700 8630 4650 6640 6816.69 3.83 0 12030 6940 6790 6550 6400 6160 6865 6475 110 1990 500 4780 10 1 22066331 1505 -5.60 0.43 12 0.52 -1218.00 16036.00 14280 20240402 -52.24 5340 20241210 27.72 11000 -38.00 20250203 5950 14.62 20250409 13730 -50.33 20240524 5340 27.72 20241210 3.56 Y 033160 500 110 억 846185 N N 4494 N 00 N
8 20250414 100406 57 100.00 KOSDAQ 전기·전자 N N N N N 6780 140 2 2.11 643820510 94498 112.48 6700 6980 6700 8630 4650 6640 6813.06 3.83 0 12276 6940 6790 6550 6400 6160 6865 6475 110 1990 500 4780 10 1 22066331 1496 -5.57 0.42 12 0.43 -1218.00 16036.00 14280 20240402 -52.52 5340 20241210 26.97 11000 -38.36 20250203 5950 13.95 20250409 13730 -50.62 20240524 5340 26.97 20241210 3.56 Y 033160 500 110 억 846185 N N 4494 N 00 N
9 20250414 090406 57 100.00 KOSDAQ 전기·전자 N N N N N 6750 110 2 1.66 26966830 4011 4.77 6700 6750 6700 8630 4650 6640 6723.22 3.83 0 133 6940 6790 6550 6400 6160 6865 6475 110 1990 500 4780 10 1 22066331 1489 -5.54 0.42 12 0.02 -1218.00 16036.00 14280 20240402 -52.73 5340 20241210 26.40 11000 -38.64 20250203 5950 13.45 20250409 13730 -50.84 20240524 5340 26.40 20241210 3.56 Y 033160 500 110 억 846185 N N 4494 N 00 N
10 20250411 160402 57 100.00 KOSDAQ 전기·전자 N N N N N 6640 190 2 2.95 547616055 84012 115.42 6400 6700 6310 8380 4520 6450 6518.29 3.86 0 -4654 6596 6522 6416 6342 6236 6560 6380 110 1930 500 4640 10 1 22066331 1465 -5.45 0.41 12 0.38 -1218.00 16036.00 14330 20240401 -53.66 5340 20241210 24.34 11000 -39.64 20250203 5950 11.60 20250409 13730 -51.64 20240524 5340 24.34 20241210 3.62 Y 033160 500 110 억 850843 N N 4494 N 00 N
11 20250411 150405 57 100.00 KOSDAQ 전기·전자 N N N N N 6600 150 2 2.33 528332525 81097 111.41 6400 6700 6310 8380 4520 6450 6514.82 3.86 0 -5167 6596 6522 6416 6342 6236 6560 6380 110 1930 500 4640 10 1 22066331 1456 -5.42 0.41 12 0.37 -1218.00 16036.00 14330 20240401 -53.94 5340 20241210 23.60 11000 -40.00 20250203 5950 10.92 20250409 13730 -51.93 20240524 5340 23.60 20241210 3.62 Y 033160 500 110 억 850843 N N 1313 N 00 N
12 20250411 140405 57 100.00 KOSDAQ 전기·전자 N N N N N 6540 90 2 1.40 488102080 74995 103.03 6400 6700 6310 8380 4520 6450 6508.46 3.86 0 -4267 6596 6522 6416 6342 6236 6560 6380 110 1930 500 4640 10 1 22066331 1443 -5.37 0.41 12 0.34 -1218.00 16036.00 14330 20240401 -54.36 5340 20241210 22.47 11000 -40.55 20250203 5950 9.92 20250409 13730 -52.37 20240524 5340 22.47 20241210 3.62 Y 033160 500 110 억 850843 N N 1313 N 00 N